Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.320 | 1.385 | 1.310 | 1.335 | 1.335 | 28,566 |
| 2025-02-13 | 1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 30,233 |
| 2025-02-12 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 16,711 |
| 2025-02-11 | 1.380 | 1.395 | 1.335 | 1.345 | 1.345 | 7,297 |
| 2025-02-10 | 1.355 | 1.395 | 1.340 | 1.370 | 1.370 | 27,752 |
| 2025-02-07 | 1.330 | 1.375 | 1.315 | 1.330 | 1.330 | 5,503 |
| 2025-02-06 | 1.345 | 1.345 | 1.320 | 1.330 | 1.330 | 3,970 |
| 2025-02-05 | 1.345 | 1.345 | 1.300 | 1.345 | 1.345 | 17,535 |
| 2025-02-04 | 1.355 | 1.360 | 1.330 | 1.345 | 1.345 | 23,065 |
| 2025-02-03 | 1.250 | 1.355 | 1.250 | 1.355 | 1.355 | 21,681 |
| 2025-01-31 | 1.355 | 1.355 | 1.280 | 1.280 | 1.280 | 5,442 |
| 2025-01-30 | 1.305 | 1.360 | 1.290 | 1.290 | 1.290 | 12,006 |
| 2025-01-29 | 1.275 | 1.330 | 1.255 | 1.285 | 1.285 | 13,625 |
| 2025-01-28 | 1.280 | 1.285 | 1.250 | 1.280 | 1.280 | 12,373 |
| 2025-01-27 | 1.250 | 1.325 | 1.245 | 1.280 | 1.280 | 11,492 |
| 2025-01-24 | 1.255 | 1.355 | 1.250 | 1.270 | 1.270 | 9,353 |
| 2025-01-23 | 1.270 | 1.270 | 1.250 | 1.255 | 1.255 | 6,335 |
| 2025-01-22 | 1.290 | 1.290 | 1.250 | 1.285 | 1.285 | 15,184 |
| 2025-01-21 | 1.325 | 1.325 | 1.270 | 1.280 | 1.280 | 5,136 |
| 2025-01-20 | 1.325 | 1.325 | 1.275 | 1.285 | 1.285 | 8,304 |
| 2025-01-17 | 1.320 | 1.375 | 1.320 | 1.330 | 1.330 | 13,460 |
| 2025-01-16 | 1.315 | 1.375 | 1.300 | 1.310 | 1.310 | 24,155 |
| 2025-01-15 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 18,656 |
| 2025-01-14 | 1.425 | 1.425 | 1.340 | 1.340 | 1.340 | 14,857 |
| 2025-01-13 | 1.375 | 1.395 | 1.340 | 1.380 | 1.380 | 11,892 |
| 2025-01-10 | 1.435 | 1.435 | 1.355 | 1.380 | 1.380 | 9,031 |
| 2025-01-09 | 1.400 | 1.430 | 1.340 | 1.385 | 1.385 | 54,848 |
| 2025-01-08 | 1.165 | 1.420 | 1.165 | 1.380 | 1.380 | 140,596 |
| 2025-01-07 | 1.195 | 1.195 | 1.170 | 1.170 | 1.170 | 16,914 |
| 2025-01-03 | 1.200 | 1.255 | 1.160 | 1.190 | 1.190 | 24,222 |
| 2025-01-02 | 1.220 | 1.245 | 1.175 | 1.200 | 1.200 | 20,989 |
| 2024-12-30 | 1.155 | 1.280 | 1.120 | 1.215 | 1.215 | 85,921 |
| 2024-12-27 | 1.170 | 1.205 | 1.145 | 1.145 | 1.145 | 38,798 |
| 2024-12-23 | 1.200 | 1.245 | 1.145 | 1.170 | 1.170 | 34,241 |
| 2024-12-20 | 1.240 | 1.285 | 1.200 | 1.245 | 1.245 | 16,988 |
| 2024-12-19 | 1.215 | 1.300 | 1.175 | 1.240 | 1.240 | 35,539 |
| 2024-12-18 | 1.240 | 1.245 | 1.190 | 1.220 | 1.220 | 24,421 |
| 2024-12-17 | 1.275 | 1.290 | 1.200 | 1.240 | 1.240 | 8,083 |
| 2024-12-16 | 1.245 | 1.300 | 1.210 | 1.300 | 1.300 | 37,306 |
| 2024-12-13 | 1.340 | 1.345 | 1.250 | 1.330 | 1.330 | 33,960 |
| 2024-12-12 | 1.495 | 1.500 | 1.350 | 1.350 | 1.350 | 23,648 |
| 2024-12-11 | 1.465 | 1.500 | 1.425 | 1.495 | 1.495 | 3,675 |
| 2024-12-10 | 1.435 | 1.475 | 1.410 | 1.465 | 1.465 | 38,194 |
| 2024-12-09 | 1.475 | 1.500 | 1.440 | 1.450 | 1.450 | 15,010 |
| 2024-12-05 | 1.435 | 1.530 | 1.435 | 1.475 | 1.475 | 9,460 |
| 2024-12-04 | 1.435 | 1.490 | 1.435 | 1.450 | 1.450 | 14,542 |
| 2024-12-03 | 1.445 | 1.460 | 1.410 | 1.455 | 1.455 | 15,418 |
| 2024-12-02 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 6,287 |
| 2024-11-29 | 1.510 | 1.510 | 1.450 | 1.465 | 1.465 | 5,907 |
| 2024-11-28 | 1.470 | 1.520 | 1.455 | 1.470 | 1.470 | 8,573 |
| 2024-11-27 | 1.515 | 1.515 | 1.430 | 1.465 | 1.465 | 10,676 |
| 2024-11-26 | 1.550 | 1.550 | 1.485 | 1.520 | 1.520 | 13,660 |
| 2024-11-25 | 1.555 | 1.555 | 1.500 | 1.555 | 1.555 | 12,730 |
| 2024-11-22 | 1.590 | 1.615 | 1.500 | 1.540 | 1.540 | 7,987 |
| 2024-11-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,104 |
| 2024-11-20 | 1.605 | 1.620 | 1.545 | 1.575 | 1.575 | 6,653 |
| 2024-11-19 | 1.535 | 1.595 | 1.535 | 1.585 | 1.585 | 1,144 |
| 2024-11-18 | 1.595 | 1.595 | 1.540 | 1.550 | 1.550 | 4,726 |
| 2024-11-15 | 1.585 | 1.615 | 1.560 | 1.600 | 1.600 | 3,933 |
| 2024-11-14 | 1.590 | 1.645 | 1.585 | 1.585 | 1.585 | 1,672 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.